American Funds American Mutual Fund® Class 529-C (CMLCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
54.38
-1.42 (-2.54%)
Dec 18, 2024, 4:00 PM EST
CMLCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | 1.03% |
| Dec 19, 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | -0.09% |
| Dec 18, 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | -2.54% |
| Dec 17, 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -4.99% |
| Dec 16, 2024 | 58.73 | 58.73 | 58.73 | 58.73 | 56.04 | -0.09% |
| Dec 13, 2024 | 58.78 | 58.78 | 58.78 | 58.78 | 56.08 | 0.48% |
| Dec 12, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 55.82 | -0.37% |
| Dec 11, 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 56.03 | -0.17% |
| Dec 10, 2024 | 58.82 | 58.82 | 58.82 | 58.82 | 56.12 | -0.36% |
| Dec 9, 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 56.32 | -0.56% |
| Dec 6, 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 56.64 | -0.13% |
| Dec 5, 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 56.71 | -0.40% |
| Dec 4, 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 56.94 | -0.02% |
| Dec 3, 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 56.95 | -0.27% |
| Dec 2, 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 57.10 | -0.33% |
| Nov 29, 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 57.30 | 0.35% |
| Nov 27, 2024 | 59.84 | 59.84 | 59.84 | 59.84 | 57.09 | -0.15% |
| Nov 26, 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 57.18 | 0.35% |
| Nov 25, 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 56.98 | 0.47% |
| Nov 22, 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 56.71 | 0.61% |
| Nov 21, 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 56.37 | 0.89% |
| Nov 20, 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 55.87 | 0.21% |
| Nov 19, 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 55.76 | -0.26% |
| Nov 18, 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 55.90 | 0.43% |
| Nov 15, 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 55.66 | -0.87% |
| Nov 14, 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 56.15 | -0.68% |
| Nov 13, 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 56.53 | -0.03% |
| Nov 12, 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 56.55 | -0.62% |
| Nov 11, 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 56.90 | -0.23% |
| Nov 8, 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 57.04 | 0.52% |
| Nov 7, 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 56.74 | 0.30% |
| Nov 6, 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 56.57 | 1.80% |
| Nov 5, 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 55.57 | 0.83% |
| Nov 4, 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 55.11 | -0.40% |
| Nov 1, 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 55.33 | -0.12% |
| Oct 31, 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 55.40 | -0.94% |
| Oct 30, 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 55.92 | -0.02% |
| Oct 29, 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 55.93 | -0.29% |
| Oct 28, 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 56.09 | 0.32% |
| Oct 25, 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 55.91 | -0.36% |
| Oct 24, 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 56.11 | -0.39% |
| Oct 23, 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 56.33 | -0.22% |
| Oct 22, 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 56.46 | -0.19% |
| Oct 21, 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 56.56 | -0.67% |
| Oct 18, 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 56.94 | 0.25% |
| Oct 17, 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 56.80 | -0.07% |
| Oct 16, 2024 | 59.57 | 59.57 | 59.57 | 59.57 | 56.84 | 0.52% |
| Oct 15, 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 56.54 | -0.54% |
| Oct 14, 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 56.85 | 0.74% |
| Oct 11, 2024 | 59.14 | 59.14 | 59.14 | 59.14 | 56.43 | 0.70% |
| Oct 10, 2024 | 58.73 | 58.73 | 58.73 | 58.73 | 56.04 | -0.39% |
| Oct 9, 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 56.26 | 0.61% |
| Oct 8, 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 55.91 | 0.43% |
| Oct 7, 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 55.67 | -0.78% |
| Oct 4, 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 56.11 | 0.62% |
| Oct 3, 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 55.77 | -0.39% |
| Oct 2, 2024 | 58.68 | 58.68 | 58.68 | 58.68 | 55.99 | 0.07% |
| Oct 1, 2024 | 58.64 | 58.64 | 58.64 | 58.64 | 55.95 | -0.34% |
| Sep 30, 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 56.14 | 0.50% |
| Sep 27, 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 55.86 | 0.09% |
| Sep 26, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 55.82 | 0.26% |
| Sep 25, 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 55.67 | -0.34% |
| Sep 24, 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 55.86 | -0.07% |
| Sep 23, 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 55.90 | 0.39% |
| Sep 20, 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 55.68 | -0.05% |
| Sep 19, 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 55.71 | 1.00% |
| Sep 18, 2024 | 57.81 | 57.81 | 57.81 | 57.81 | 55.16 | -0.46% |
| Sep 17, 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 55.31 | -0.21% |
| Sep 16, 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 55.43 | 0.52% |
| Sep 13, 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 55.14 | 0.64% |
| Sep 12, 2024 | 57.53 | 57.53 | 57.53 | 57.53 | 54.79 | 0.49% |
| Sep 11, 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 54.52 | 0.14% |
| Sep 10, 2024 | 57.17 | 57.17 | 57.17 | 57.17 | 54.44 | 0.26% |
| Sep 9, 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 54.30 | 1.10% |
| Sep 6, 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 53.71 | -1.02% |
| Sep 5, 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 54.26 | -0.70% |
| Sep 4, 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 54.64 | 0.10% |
| Sep 3, 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 54.59 | -1.22% |
| Aug 30, 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 55.26 | 0.76% |
| Aug 29, 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 54.84 | 0.16% |
| Aug 28, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 54.76 | -0.14% |
| Aug 27, 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 54.83 | 0.17% |
| Aug 26, 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 54.74 | 0.03% |
| Aug 23, 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 54.72 | 0.90% |
| Aug 22, 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 54.23 | -0.30% |
| Aug 21, 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 54.40 | 0.35% |
| Aug 20, 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 54.21 | -0.14% |
| Aug 19, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 54.28 | 0.58% |
| Aug 16, 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 53.97 | 0.11% |
| Aug 15, 2024 | 56.61 | 56.61 | 56.61 | 56.61 | 53.91 | 0.95% |
| Aug 14, 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 53.41 | 0.48% |
| Aug 13, 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 53.15 | 1.12% |
| Aug 12, 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 52.56 | -0.16% |
| Aug 9, 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 52.64 | 0.25% |
| Aug 8, 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 52.51 | 1.58% |
| Aug 7, 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 51.69 | -0.40% |
| Aug 6, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 51.90 | 0.81% |
| Aug 5, 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 51.48 | -2.37% |
| Aug 2, 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 52.73 | -1.13% |
| Aug 1, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 53.33 | -0.52% |